Residential Secure Income plc
Sector:
Real Estate,
Industry:
Residential REITs
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Dec 2017 |
GBX |
101 |
101.425 |
100.75 |
100.75 |
100.75 |
0.0 (0.0%)
|
60,820 |
| 19 Dec 2017 |
GBX |
100.975 |
100.975 |
100.601 |
100.75 |
100.75 |
+0.25 (+0.25%)
|
53,200 |
| 18 Dec 2017 |
GBX |
100 |
101 |
100 |
100.5 |
100.5 |
0.0 (0.0%)
|
73,786 |
| 15 Dec 2017 |
GBX |
100.5 |
100.5 |
100 |
100.5 |
100.5 |
+0.5 (+0.50%)
|
39,061 |
| 14 Dec 2017 |
GBX |
100 |
100.493 |
99.5 |
100 |
100 |
+0.125 (+0.13%)
|
132,318 |
| 13 Dec 2017 |
GBX |
99 |
100 |
99 |
99.875 |
99.875 |
+0.25 (+0.25%)
|
46,202 |
| 12 Dec 2017 |
GBX |
99.751 |
99.751 |
99.625 |
99.625 |
99.625 |
-0.125 (-0.13%)
|
19,410 |
| 11 Dec 2017 |
GBX |
99.25 |
100.3 |
99.25 |
99.75 |
99.75 |
0.0 (0.0%)
|
49,915 |
| 8 Dec 2017 |
GBX |
99.36 |
100.35 |
99.36 |
99.75 |
99.75 |
0.0 (0.0%)
|
8,004 |
| 7 Dec 2017 |
GBX |
100.0625 |
100.35 |
99.25 |
99.75 |
99.75 |
0.0 (0.0%)
|
64,819 |
| 6 Dec 2017 |
GBX |
100.275 |
100.275 |
99.286 |
99.75 |
99.75 |
-0.75 (-0.75%)
|
14,436 |
| 5 Dec 2017 |
GBX |
100.5 |
100.5 |
99.61 |
100.5 |
100.5 |
+1 (+1.01%)
|
24,616 |
| 4 Dec 2017 |
GBX |
100 |
100 |
99 |
99.5 |
99.5 |
0.0 (0.0%)
|
86,202 |
| 1 Dec 2017 |
GBX |
98.786 |
99.96 |
98.665 |
99.5 |
99.5 |
+0.5 (+0.51%)
|
94,628 |
| 30 Nov 2017 |
GBX |
98.75 |
99.75 |
98.75 |
99 |
99 |
-0.25 (-0.25%)
|
81,526 |
| 29 Nov 2017 |
GBX |
99.25 |
100.313 |
98.88 |
99.25 |
99.25 |
+0.25 (+0.25%)
|
399,002 |
| 28 Nov 2017 |
GBX |
100.5 |
100.875 |
99 |
99 |
99 |
-0.875 (-0.88%)
|
74,515 |
| 27 Nov 2017 |
GBX |
100.5 |
100.5 |
99.488 |
99.875 |
99.875 |
+0.375 (+0.38%)
|
30,202 |
| 24 Nov 2017 |
GBX |
100.36 |
100.36 |
98.82 |
99.5 |
99.5 |
+0.5 (+0.51%)
|
128,798 |
| 23 Nov 2017 |
GBX |
99.198 |
99.43 |
99 |
99 |
99 |
+0.125 (+0.13%)
|
26,003 |
| 22 Nov 2017 |
GBX |
98.75 |
99.213 |
98.545 |
98.875 |
98.875 |
0.0 (0.0%)
|
87,606 |
| 21 Nov 2017 |
GBX |
99 |
99.938 |
98.875 |
98.875 |
98.875 |
+0.625 (+0.64%)
|
126,243 |
| 20 Nov 2017 |
GBX |
98.895 |
98.895 |
98 |
98.25 |
98.25 |
0.0 (0.0%)
|
28,130 |
| 17 Nov 2017 |
GBX |
97.349 |
98.898 |
97.349 |
98.25 |
98.25 |
+0.125 (+0.13%)
|
154,382 |
| 16 Nov 2017 |
GBX |
97.31 |
98.825 |
97.31 |
98.125 |
98.125 |
+0.125 (+0.13%)
|
41,438 |
| 15 Nov 2017 |
GBX |
98.898 |
98.898 |
97.291 |
98 |
98 |
0.0 (0.0%)
|
130,725 |
| 14 Nov 2017 |
GBX |
98.5 |
99 |
97.224 |
98 |
98 |
+0.5 (+0.51%)
|
127,830 |
| 13 Nov 2017 |
GBX |
97 |
98.25 |
97 |
97.5 |
97.5 |
-0.25 (-0.26%)
|
930,797 |
| 10 Nov 2017 |
GBX |
97.5 |
98.254 |
97.5 |
97.75 |
97.75 |
0.0 (0.0%)
|
106,089 |
| 9 Nov 2017 |
GBX |
98 |
98.89 |
97 |
97.75 |
97.75 |
-0.75 (-0.76%)
|
80,808 |
